Marston’s PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	39.950	40.250	37.900	38.550	38.550	1,359,391
2024-11-26	38.700	40.000	38.050	38.450	38.450	548,392
2024-11-25	38.000	39.800	38.000	38.900	38.900	930,557
2024-11-22	36.500	39.768	36.500	39.250	39.250	1,136,690
2024-11-21	38.150	39.300	36.550	37.700	37.700	659,166
2024-11-20	38.250	39.550	36.100	37.400	37.400	801,871
2024-11-19	37.500	38.000	36.600	37.500	37.500	1,366,412
2024-11-18	35.000	36.550	35.000	36.550	36.550	2,689,608
2024-11-15	37.400	38.000	34.750	36.200	36.200	1,178,222
2024-11-14	36.000	37.800	35.750	36.450	36.450	709,353
2024-11-13	35.000	38.100	35.000	36.250	36.250	507,482
2024-11-12	37.200	39.450	35.850	35.850	35.850	2,293,241
2024-11-11	36.000	37.700	35.604	37.100	37.100	1,557,452
2024-11-08	39.000	39.450	35.950	37.250	37.250	1,503,341
2024-11-07	36.000	38.900	35.950	37.400	37.400	984,925
2024-11-06	39.650	39.650	36.179	36.900	36.900	2,231,566
2024-11-05	37.500	39.450	36.353	38.000	38.000	1,371,640
2024-11-04	39.600	40.800	38.000	38.200	38.200	526,409
2024-11-01	38.550	39.750	37.981	38.400	38.400	1,437,176
2024-10-31	40.000	40.950	38.450	38.450	38.450	2,116,412
2024-10-30	40.850	43.200	38.000	41.050	41.050	3,755,809
2024-10-29	39.600	40.950	38.550	39.700	39.700	1,351,214
2024-10-28	43.000	44.600	40.300	40.300	40.300	1,799,704
2024-10-25	42.250	42.550	39.450	41.550	41.550	1,431,257
2024-10-24	42.250	42.250	41.200	41.600	41.600	2,409,760
2024-10-23	41.950	41.950	39.500	41.500	41.500	1,305,953
2024-10-22	39.000	41.850	39.000	40.700	40.700	486,600
2024-10-21	42.000	43.650	40.732	40.800	40.800	1,153,591
2024-10-18	42.000	43.550	40.850	42.050	42.050	1,003,080
2024-10-17	43.100	44.250	41.598	43.000	43.000	744,264
2024-10-16	43.000	43.550	41.900	42.300	42.300	1,197,383
2024-10-15	41.000	42.950	41.000	42.200	42.200	765,811
2024-10-14	42.750	44.950	42.000	42.150	42.150	1,099,633
2024-10-11	45.000	45.000	42.250	43.500	43.500	2,735,141
2024-10-10	43.500	44.300	41.550	44.300	44.300	2,649,385
2024-10-09	43.050	44.550	42.573	42.800	42.800	2,056,833
2024-10-08	42.250	43.800	41.842	42.850	42.850	2,645,037
2024-10-07	46.650	46.650	43.071	43.500	43.500	1,293,507
2024-10-04	45.250	45.400	43.910	44.750	44.750	1,799,891
2024-10-03	41.750	45.150	40.150	44.350	44.350	3,773,876
2024-10-02	42.150	42.150	38.750	40.150	40.150	1,435,352
2024-10-01	41.550	43.000	40.100	40.500	40.500	1,192,750
2024-09-30	43.000	43.550	41.500	41.500	41.500	1,005,588
2024-09-27	42.450	43.150	41.050	43.000	43.000	1,394,507
2024-09-26	40.650	42.750	39.900	42.300	42.300	2,729,601
2024-09-25	40.000	41.300	39.600	39.900	39.900	1,666,606
2024-09-24	40.000	41.450	39.600	40.100	40.100	1,155,149
2024-09-23	38.500	40.400	37.057	40.400	40.400	2,322,812
2024-09-20	39.000	39.150	36.650	38.500	38.500	1,225,048
2024-09-19	37.950	38.800	36.939	38.800	38.800	1,627,037
2024-09-18	36.900	38.250	36.653	37.550	37.550	490,294
2024-09-17	36.000	37.900	35.550	37.250	37.250	884,623
2024-09-16	37.950	38.650	36.315	37.200	37.200	614,608
2024-09-13	36.250	37.900	35.050	37.200	37.200	1,182,797
2024-09-12	36.100	37.650	35.750	36.350	36.350	668,594
2024-09-11	36.850	38.450	35.850	36.050	36.050	1,037,857
2024-09-10	36.250	37.654	35.800	37.100	37.100	798,511
2024-09-09	37.050	38.500	36.019	36.350	36.350	1,609,182
2024-09-06	37.000	39.200	36.550	37.000	37.000	1,585,805
2024-09-05	37.500	39.060	37.000	37.450	37.450	1,097,405

← NewerPage 9 of 22 · 1,267 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-12-12	0.0480 GBP
2019-05-23	0.0270 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.